$2.02 +0.05 (%) O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
11/21/20141.992.091.972.02256,321
11/20/20141.992.031.971.97152,000
11/19/20141.982.021.901.97140,150
11/18/20142.032.031.952.00264,876
11/17/20141.982.031.952.02144,041
11/14/20141.941.971.921.9771,584
11/13/20141.961.971.931.9633,703
11/12/20141.911.951.891.9347,270
11/11/20141.931.961.901.9138,422
11/10/20141.931.941.891.9216,100
11/7/20141.931.941.921.9313,385
11/6/20141.921.951.921.9532,189
11/5/20141.951.951.881.95197,853
11/4/20141.921.991.911.95115,973
11/3/20141.941.981.921.9539,075
10/31/20141.931.971.901.9773,824
10/30/20141.982.031.911.9359,478
10/29/20141.952.071.932.0256,581
10/28/20141.901.971.901.9069,468
10/27/20141.941.991.901.9172,141
10/24/20142.002.001.901.9730,450
10/23/20142.082.081.992.007,500
10/22/20142.002.011.941.9943,343
10/21/20141.962.011.962.0047,715
10/20/20141.952.041.941.99114,347
10/17/20141.952.001.921.9653,464
10/16/20141.981.981.911.97155,056
10/15/20141.972.001.901.95127,355
10/14/20142.022.071.951.96178,281
10/13/20142.032.082.002.00153,399
10/10/20142.262.282.032.06396,623
10/9/20142.342.362.252.30124,555
10/8/20142.502.502.162.34163,781
10/7/20142.692.732.652.6720,239
10/6/20142.632.742.572.6910,800
10/3/20142.622.702.612.6622,948
10/2/20142.682.702.652.6932,507
10/1/20142.632.722.632.6550,410
9/30/20142.702.742.662.66171,412
9/29/20142.682.742.682.70332,721
9/26/20142.622.722.622.70183,562
9/25/20142.532.652.522.5889,871
9/24/20142.632.702.572.65100,740
9/23/20142.712.732.632.6651,555
9/22/20142.752.792.712.7333,843
9/19/20142.752.802.732.7843,899
9/18/20142.802.882.772.7741,668
9/17/20142.812.882.792.8418,378
9/16/20142.902.902.772.8231,709
9/15/20142.842.912.802.919,353
9/12/20142.872.932.842.8412,861
9/11/20142.842.902.842.9020,827
9/10/20142.822.892.822.855,300
9/9/20142.892.902.832.8783,299
9/8/20142.932.962.862.9226,460
9/5/20142.993.052.932.95117,204
9/4/20143.053.052.952.99439,633
9/3/20143.113.112.993.0310,973
9/2/20143.053.062.932.9889,618
8/29/20143.093.093.053.081,260
8/28/20143.043.073.013.054,124
8/27/20143.103.103.043.0568,350
8/26/20143.113.113.073.096,757
8/25/20143.143.163.033.0513,060
8/22/20143.113.183.113.1615,179
8/21/20143.103.183.103.128,638
8/20/20143.243.243.123.12127,856
8/19/20143.163.223.163.207,641
8/18/20143.123.173.003.1622,943
8/15/20143.143.193.113.1434,529
8/14/20143.103.153.083.1512,901
8/13/20143.123.133.083.1318,582
8/12/20143.143.143.083.109,900
8/11/20143.103.143.063.1218,486
8/8/20143.083.103.043.1019,352
8/7/20143.073.113.053.0730,935
8/6/20143.053.103.013.0547,908
8/5/20143.003.053.003.0540,509
8/4/20143.043.053.003.0465,643
8/1/20143.073.102.903.1053,190
7/31/20143.023.092.963.0623,301
7/30/20142.993.102.943.0680,358
7/29/20143.003.002.852.98168,780
7/28/20143.103.103.003.0027,506
7/25/20143.143.153.003.0915,327
7/24/20143.203.253.103.1477,654
7/23/20143.213.323.143.2197,248
7/22/20143.293.373.213.3777,596
7/21/20143.263.303.103.27123,935
7/18/20143.193.273.133.238,237
7/17/20143.293.293.173.2121,079
7/16/20143.293.293.253.297,853
7/15/20143.253.283.223.28502
7/14/20143.303.303.223.2417,697
7/11/20143.263.273.233.273,500
7/10/20143.253.303.213.2410,316
7/9/20143.263.283.213.2811,136
7/8/20143.233.403.233.2922,523
7/7/20143.303.303.173.1923,936
7/3/20143.263.393.263.3110,809
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center